,2010-10-07 09:30,7,561,563.5,560.25,560.25,80
,2010-10-07 11:30,7,554.9,554.9,554.9,554.9,2
,2010-10-08 09:00,8,564.25,564.25,564.25,564.25,5
,2010-10-08 09:30,8,566.3,566.3,566.3,566.3,1
,2010-10-08 10:30,8,568,569,568,569,8
,2010-10-08 11:00,8,568.5,569,568.5,569,2
,2010-10-11 08:00,11,568.2,568.85,567.8,567.8,160
,2010-10-11 08:30,11,567.8,568.5,567.8,568.5,11
,2010-10-11 09:00,11,570.6,570.6,570.6,570.6,1
,2010-10-11 09:30,11,569.15,569.15,568.25,568.25,16
,2010-10-11 10:00,11,568.6,568.6,568.6,568.6,1
,2010-10-11 10:30,11,568.95,568.95,568.95,568.95,1
,2010-10-11 11:00,11,568.2,568.2,568.2,568.2,1
,2010-10-11 11:30,11,568.7,568.7,568.7,568.7,1
,2010-10-11 12:00,11,568.7,568.7,568.7,568.7,1
,2010-10-11 12:30,11,568.9,568.9,568.9,568.9,1
,2010-10-11 13:00,11,568.9,568.9,568.9,568.9,1
,2010-10-11 13:30,11,567.3,567.55,566.95,567.35,21
,2010-10-12 07:00,12,565.5,565.5,565,565,8
,2010-10-12 07:30,12,565,566.45,565,566.45,5
,2010-10-12 08:00,12,566.35,566.8,566.15,566.8,56
,2010-10-12 08:30,12,565.75,565.75,562.6,562.6,120
,2010-10-12 09:00,12,564,564,563.5,563.5,20
,2010-10-12 09:30,12,562.55,564.85,562.55,564.85,14
,2010-10-12 10:00,12,564.55,564.55,564.55,564.55,5
,2010-10-12 12:30,12,567.55,567.55,567.55,567.55,2
,2010-10-12 13:30,12,565.85,566.85,565.85,566.85,8
,2010-10-13 07:30,13,572.2,572.3,572.2,572.2,5
,2010-10-13 08:00,13,572.1,572.2,571.3,571.3,55
,2010-10-13 08:30,13,572.2,572.4,572.05,572.2,8
,2010-10-13 09:00,13,572.05,572.05,571.55,571.55,5
,2010-10-13 09:30,13,571,572.9,571,572.9,12
,2010-10-13 10:00,13,573.3,574.7,573.3,574.6,29
,2010-10-13 10:30,13,573.3,573.3,573,573,5
,2010-10-13 11:30,13,571.65,571.65,571.65,571.65,9
,2010-10-13 12:00,13,571.4,571.4,571.4,571.4,2
,2010-10-13 13:00,13,571.5,571.5,571.5,571.5,4
,2010-10-13 13:30,13,572.45,572.45,572.4,572.4,2
,2010-10-14 03:30,14,576.5,576.5,576.5,576.5,1
,2010-10-14 07:30,14,574.9,574.9,574.9,574.9,21
,2010-10-14 08:00,14,574.6,574.6,571.7,572.2,48
,2010-10-14 08:30,14,571.75,572.1,570.55,571.95,35
,2010-10-14 09:00,14,571,572.25,571,572.25,7
,2010-10-14 09:30,14,573,575.5,573,575.15,52
,2010-10-14 10:00,14,575,575,574.6,574.6,2
,2010-10-14 10:30,14,572.6,573.25,571.05,571.05,7
,2010-10-14 11:00,14,572.45,572.45,571.55,571.55,3
,2010-10-14 11:30,14,570.25,570.7,570.25,570.7,3
,2010-10-14 12:00,14,571.25,571.25,569.4,569.4,6
,2010-10-14 12:30,14,568.75,570,568.75,569.4,21
,2010-10-14 13:00,14,569.8,570.55,569.8,570.55,2
,2010-10-14 13:30,14,570.45,570.45,569.45,569.45,3
,2010-10-14 14:30,14,568.5,570.15,568.5,570.15,3
,2010-10-15 07:00,15,568.45,568.45,568.45,568.45,4
,2010-10-15 07:30,15,571.1,571.1,570.15,570.15,14
,2010-10-15 08:00,15,568.6,569.55,567.45,569.55,57
,2010-10-15 08:30,15,570.6,570.6,567.9,567.9,28
,2010-10-15 09:00,15,566,566.5,566,566.4,29
,2010-10-15 09:30,15,566.5,566.95,565.6,566.95,83
,2010-10-15 11:00,15,565,565,562.75,563.15,36
,2010-10-15 13:30,15,562.15,562.15,562.15,562.15,2
,2010-10-18 07:00,18,561,561,561,561,1
,2010-10-18 07:30,18,563.1,563.1,563.1,563.1,1
,2010-10-18 08:00,18,564.3,564.3,562.65,563.25,53
,2010-10-18 08:30,18,564.1,565.05,563.1,565,40
,2010-10-18 09:00,18,564.8,567.15,564.8,567,6
,2010-10-18 09:30,18,567.55,569.2,566.55,569.2,20
,2010-10-18 10:00,18,569.5,569.5,567,567.1,10
,2010-10-18 10:30,18,567.1,568.4,566.8,568.4,9
,2010-10-18 11:00,18,568.65,568.8,568.4,568.5,8
,2010-10-18 11:30,18,568.75,569.65,568.7,569.45,6
,2010-10-18 12:00,18,569.45,570.6,569.45,569.65,5
,2010-10-18 12:30,18,569.45,569.95,569,569,6
,2010-10-18 13:00,18,568.85,569.25,568.5,569.25,10
,2010-10-18 13:30,18,569.65,570.4,569.5,569.5,12
,2010-10-19 03:00,19,570,570,570,570,2
,2010-10-19 07:30,19,567,567,567,567,1
,2010-10-19 08:00,19,557.4,557.6,556.9,556.9,9
,2010-10-19 08:30,19,557.6,557.6,557.6,557.6,1
,2010-10-19 09:00,19,558.2,558.5,558.2,558.5,13
,2010-10-19 09:30,19,559.5,560.8,559.5,559.5,6
,2010-10-19 10:00,19,559,559.5,559,559,6
,2010-10-19 11:00,19,560.4,560.4,560.4,560.4,1
,2010-10-19 12:00,19,557.5,557.5,557.5,557.5,1
,2010-10-19 13:00,19,553.1,553.4,552.55,552.55,34
,2010-10-19 13:30,19,551.9,551.9,550.9,551.9,30
,2010-10-19 14:30,19,551.1,551.5,551.1,551.5,18
,2010-10-20 07:00,20,557.5,557.65,557.2,557.2,15
,2010-10-20 07:30,20,556.6,556.6,555.5,555.5,15
,2010-10-20 08:00,20,555.5,556.65,554,554.35,156
,2010-10-20 08:30,20,554.6,557.9,554.35,557.9,169
,2010-10-20 09:00,20,557.2,557.7,556,557.1,26
,2010-10-20 09:30,20,558,562.95,558,562,29
,2010-10-20 10:00,20,562.35,563.65,562.35,562.7,24
,2010-10-20 10:30,20,562.5,563.25,561.6,562.3,54
,2010-10-20 11:00,20,562,563.55,562,563.35,19
,2010-10-20 11:30,20,563.4,563.9,562.8,563.7,26
,2010-10-20 12:00,20,564.9,564.9,564.9,564.9,16
,2010-10-20 13:30,20,565.4,565.55,565.05,565.2,44
,2010-10-21 07:30,21,564,564.5,563.95,564.5,19
,2010-10-21 08:00,21,564,564,562.45,563.5,27
,2010-10-21 08:30,21,565,565,565,565,5
,2010-10-21 09:00,21,566.1,566.9,566.1,566.15,35
,2010-10-21 11:00,21,559,559,558.35,558.35,3
,2010-10-21 11:30,21,558,558,558,558,1
,2010-10-21 12:00,21,556.95,556.95,556.95,556.95,1
,2010-10-21 12:30,21,555,555,554.4,554.4,6
,2010-10-21 13:30,21,556.25,556.25,555,555.95,13
,2010-10-22 08:00,22,562,562.3,559.65,559.65,4
,2010-10-22 08:30,22,560.05,561.1,559.85,560.5,4
,2010-10-22 09:00,22,559.2,559.2,559.2,559.2,2
,2010-10-22 10:30,22,557.6,557.6,557.6,557.6,1
,2010-10-22 12:00,22,558.8,558.8,558.8,558.8,1
,2010-10-22 13:00,22,559,559.7,559,559.2,9
,2010-10-22 13:30,22,560.65,561.6,560.5,560.5,6
,2010-10-22 14:30,22,562.05,562.05,562.05,562.05,10
,2010-10-25 07:30,25,567.5,567.5,567.2,567.2,62
,2010-10-25 08:00,25,567.1,570.1,567.1,569.5,69
,2010-10-25 08:30,25,568.75,568.75,568.3,568.3,11
,2010-10-25 09:30,25,567.1,567.1,567.1,567.1,1
,2010-10-25 10:30,25,565.7,565.7,565.7,565.7,1
,2010-10-25 11:30,25,562.35,562.4,562.35,562.4,3
,2010-10-25 12:30,25,561.85,561.85,561.85,561.85,1
,2010-10-25 13:00,25,565,565,565,565,1
,2010-10-25 13:30,25,565.2,565.2,564.5,564.95,16
,2010-10-26 07:00,26,563.6,563.6,563.6,563.6,17
,2010-10-26 07:30,26,563.55,563.55,563.55,563.55,16
,2010-10-26 08:00,26,564.5,564.5,563.5,563.85,14
,2010-10-26 08:30,26,563,563,563,563,25
,2010-10-26 09:00,26,566.7,567,566.7,567,7
,2010-10-26 09:30,26,566,566,566,566,6
,2010-10-26 10:00,26,566,566,566,566,1
,2010-10-26 11:30,26,567.2,567.25,567.2,567.25,2
,2010-10-26 13:30,26,567.25,567.25,566.6,566.6,6
,2010-10-27 07:30,27,562,562,561.6,561.6,27
,2010-10-27 08:00,27,561.4,562.5,561,561.3,101
,2010-10-27 08:30,27,561.3,561.8,560.95,561.45,23
,2010-10-27 09:00,27,559.2,559.2,556.85,556.95,33
,2010-10-27 09:30,27,559.25,559.85,558.2,558.2,13
,2010-10-27 10:00,27,557.95,557.95,556.65,557.6,62
,2010-10-27 10:30,27,558.15,560.55,558.15,560.2,8
,2010-10-27 11:00,27,560.65,560.65,559.5,560.1,21
,2010-10-27 11:30,27,560.5,560.55,559.4,560.15,114
,2010-10-27 12:00,27,560.35,560.4,558.65,559.6,12
,2010-10-27 12:30,27,559.9,562.15,559.9,562.15,9
,2010-10-27 13:00,27,562.3,563.75,562.3,563.5,10
,2010-10-27 13:30,27,563.3,564.4,563.3,563.6,17
,2010-10-27 15:30,27,564.4,564.4,564.4,564.4,5
,2010-10-28 07:00,28,565.05,565.05,565.05,565.05,2
,2010-10-28 07:30,28,568.2,568.65,568,568,7
,2010-10-28 08:00,28,568.2,568.2,568,568.1,13
,2010-10-28 08:30,28,565.9,565.9,565.9,565.9,2
,2010-10-28 09:00,28,566.6,566.6,565.45,565.45,67
,2010-10-28 09:30,28,565.8,565.8,563.65,563.65,26
,2010-10-28 10:00,28,565.9,565.9,565.5,565.5,3
,2010-10-28 10:30,28,566.6,566.6,566.6,566.6,1
,2010-10-28 11:30,28,565.65,565.9,565.65,565.9,2
,2010-10-28 12:30,28,565.25,565.45,565.25,565.45,2
,2010-10-28 13:30,28,565.8,566.05,565.8,566.05,9
,2010-10-29 07:30,29,565.3,565.3,565.3,565.3,5
,2010-10-29 08:00,29,565.7,565.85,563.8,563.8,15
,2010-10-29 09:00,29,565.1,565.1,564.7,564.7,22
,2010-10-29 09:30,29,564.75,565.55,564.75,565.55,22
,2010-10-29 10:00,29,564,564,564,564,5
,2010-10-29 10:30,29,560.35,560.35,560.35,560.35,1
,2010-10-29 11:00,29,560.55,560.55,560.55,560.55,1
,2010-10-29 11:30,29,561.8,563,561.8,563,4
,2010-10-29 12:00,29,562.45,562.45,562.45,562.45,1
,2010-10-29 12:30,29,563.65,563.65,562.65,562.65,2
,2010-10-29 13:00,29,564.9,565.4,563.5,563.7,240
,2010-10-29 13:30,29,564.05,564.65,563.75,563.8,120
,2010-11-01 07:00,1,569,569.2,568.3,568.3,12
,2010-11-01 07:30,1,567.85,567.85,567.85,567.85,2
,2010-11-01 08:00,1,571.1,576.3,571.1,575.75,237
,2010-11-01 08:30,1,575.75,575.85,575,575.5,39
,2010-11-01 09:00,1,573.5,573.5,573.5,573.5,1
,2010-11-01 10:00,1,572.05,572.05,571.85,571.85,16
,2010-11-01 10:30,1,570.2,570.2,570.2,570.2,1
,2010-11-01 13:30,1,569.2,569.4,569.2,569.4,2
,2010-11-02 07:30,2,576.1,576.1,575.5,575.5,7
,2010-11-02 08:00,2,574.75,575.75,574.75,575.75,22
,2010-11-02 08:30,2,573.5,575.1,573.3,575.1,39
,2010-11-02 09:00,2,574.45,575.1,574.15,574.85,78
,2010-11-02 09:30,2,575.1,575.1,573.3,573.3,61
,2010-11-02 10:00,2,573.05,574.15,573.05,573.7,24
,2010-11-02 10:30,2,573.85,574.25,573.7,574.15,19
,2010-11-02 11:00,2,574.3,574.85,573.8,574.4,18
,2010-11-02 11:30,2,574.5,575.45,574.4,575.4,12
,2010-11-02 12:00,2,575.45,576.15,575.1,575.1,13
,2010-11-02 12:30,2,574.95,575.1,574.4,574.6,20
,2010-11-02 13:00,2,574.85,574.9,573.5,574.5,19
,2010-11-02 13:30,2,574.5,574.95,574.1,574.35,31
,2010-11-02 14:00,2,574.35,574.55,574,574.1,16
,2010-11-02 14:30,2,574.05,574.2,574.05,574.2,3
,2010-11-03 07:30,3,579.5,579.8,579.5,579.8,2
,2010-11-03 08:00,3,579.35,579.35,578.9,579.2,28
,2010-11-03 08:30,3,577.5,577.5,577.5,577.5,1
,2010-11-03 09:00,3,577.75,578.4,577.75,578,3
,2010-11-03 09:30,3,580.5,581.45,580.5,581.45,6
,2010-11-03 10:00,3,578.25,578.25,572,572,4
,2010-11-03 10:30,3,575.65,576,575.4,575.4,7
,2010-11-03 11:00,3,575.7,575.7,575.4,575.4,5
,2010-11-03 11:30,3,577.45,577.45,577.45,577.45,1
,2010-11-03 12:00,3,578,578.35,577.1,577.1,36
,2010-11-03 12:30,3,578.5,578.5,578.5,578.5,1
,2010-11-03 13:30,3,576.45,581.85,576.45,580,14
,2010-11-03 14:00,3,579.85,579.85,579.85,579.85,1
,2010-11-03 14:30,3,579.65,579.65,579.65,579.65,1
,2010-11-04 07:00,4,588.3,588.3,588.3,588.3,23
,2010-11-04 07:30,4,588.8,589.8,588.8,589.5,66
,2010-11-04 08:00,4,590,590,588.25,589,118
,2010-11-04 08:30,4,588.75,588.75,588.75,588.75,10
,2010-11-04 09:00,4,587,588.5,587,588.5,31
,2010-11-04 09:30,4,589.15,589.5,589,589.5,4
,2010-11-04 10:30,4,589.3,589.5,589.3,589.5,7
,2010-11-04 12:00,4,590.1,590.1,590.1,590.1,18
,2010-11-04 12:30,4,590.65,590.65,589.4,589.55,47
,2010-11-04 13:00,4,589.55,591.25,589.55,591.25,45
,2010-11-04 13:30,4,590.8,590.9,590.8,590.9,3
,2010-11-04 14:00,4,592.5,592.6,592.45,592.45,14
,2010-11-04 14:30,4,592.3,592.95,592.25,592.95,8
,2010-11-05 07:30,5,590.1,592,590.1,591.85,13
,2010-11-05 08:00,5,591.85,591.95,590.9,590.9,20
,2010-11-05 08:30,5,590.9,591.55,590.9,590.9,43
,2010-11-05 09:00,5,591.45,593.45,590.9,593.45,81
,2010-11-05 09:30,5,591.35,593,591.25,592.8,13
,2010-11-05 10:00,5,592.85,592.85,592.35,592.55,16
,2010-11-05 10:30,5,592.2,592.25,589.9,590.1,102
,2010-11-05 11:00,5,589.4,590.15,589.4,590.1,11
,2010-11-05 11:30,5,590.5,591.5,590.35,590.75,13
,2010-11-05 12:00,5,591.05,592.45,591.05,592.25,13
,2010-11-05 12:30,5,592,592.65,591.55,592.3,20
,2010-11-05 13:00,5,592.35,593.8,592,593.8,11
,2010-11-05 13:30,5,593.75,593.85,592.95,593.6,16
,2010-11-05 14:00,5,593.65,593.95,593.5,593.7,11
,2010-11-05 14:30,5,593.95,594.65,593.8,594.05,4
,2010-11-08 06:30,8,592.5,592.5,592.5,592.5,10
,2010-11-08 07:30,8,592.15,593.7,592.15,593.7,9
,2010-11-08 08:00,8,592.35,592.35,591.5,592,13
,2010-11-08 08:30,8,590.75,590.75,590.75,590.75,3
,2010-11-08 09:00,8,590.75,591.1,590.75,591.1,8
,2010-11-08 09:30,8,590.85,591.45,590.85,591.45,12
,2010-11-08 10:00,8,592.2,592.2,592.2,592.2,1
,2010-11-08 10:30,8,592.8,593.4,592.8,593.4,5
,2010-11-08 11:00,8,594.05,594.05,594.05,594.05,1
,2010-11-08 12:00,8,595.5,595.5,595.5,595.5,1
,2010-11-08 12:30,8,593.85,593.85,593.85,593.85,4
,2010-11-08 13:30,8,595.8,596.1,595.1,596.1,36
,2010-11-09 07:30,9,601.95,602,601.95,602,24
,2010-11-09 08:00,9,602,602,600.65,601.35,7
,2010-11-09 08:30,9,602,602,599.95,600.6,7
,2010-11-09 09:00,9,601.1,601.15,601.1,601.15,12
,2010-11-09 09:30,9,602.9,602.9,600.65,601,38
,2010-11-09 10:00,9,600,600,600,600,1
,2010-11-09 11:00,9,600,600,600,600,3
,2010-11-09 11:30,9,600.7,600.7,600.7,600.7,1
,2010-11-09 13:30,9,596.8,597.4,596.8,597.4,11
,2010-11-09 14:30,9,595.5,595.5,595.5,595.5,8
,2010-11-10 07:00,10,596.95,597,596.95,597,8
,2010-11-10 07:30,10,597.9,598.8,597.9,598.5,6
,2010-11-10 08:00,10,599.75,600.65,598.95,598.95,26
,2010-11-10 08:30,10,598.8,598.8,596.75,596.75,28
,2010-11-10 09:00,10,596.2,597.2,595.9,595.9,7
,2010-11-10 09:30,10,596.35,596.4,595.25,596.4,4
,2010-11-10 10:00,10,596.75,596.9,596.75,596.8,5
,2010-11-10 10:30,10,599.15,601.15,599.15,601.15,5
,2010-11-10 11:00,10,601.4,601.7,601.25,601.25,44
,2010-11-10 11:30,10,600.9,600.9,599.4,599.4,2
,2010-11-10 12:00,10,598.75,600.95,598.75,600.95,4
,2010-11-10 12:30,10,600.45,600.45,600,600,3
,2010-11-10 13:00,10,600.45,600.95,600,600,54
,2010-11-10 13:30,10,600,600.2,598.85,599.5,109
,2010-11-11 08:00,11,599.35,600.25,599.35,600.25,14
,2010-11-11 08:30,11,600.3,600.3,598.2,598.2,11
,2010-11-11 09:00,11,600,600.25,600,600.25,7
,2010-11-11 09:30,11,598.55,598.55,598.55,598.55,1
,2010-11-11 10:00,11,600.05,600.45,600.05,600.45,11
,2010-11-11 10:30,11,598.25,598.25,598.25,598.25,1
,2010-11-11 11:00,11,598.75,599.25,598.75,599.25,2
,2010-11-11 11:30,11,598.45,598.55,598.3,598.3,8
,2010-11-11 12:30,11,597.15,597.15,597.15,597.15,1
,2010-11-11 13:30,11,596.55,596.9,596.55,596.9,14
,2010-11-12 07:30,12,588.15,588.35,587.55,587.55,17
,2010-11-12 08:00,12,588,588,588,588,1
,2010-11-12 08:30,12,587.3,588.55,587.3,588.5,5
,2010-11-12 09:00,12,589.1,589.1,588.65,588.65,3
,2010-11-12 10:00,12,583,584,582.45,583.3,42
,2010-11-12 10:30,12,583.2,583.4,581.3,581.5,73
,2010-11-12 11:00,12,581,581,578.75,578.75,3
,2010-11-15 08:00,15,579,579,579,579,5
,2010-11-15 09:00,15,578.9,579.4,578.9,579.4,7
,2010-11-15 09:30,15,579.65,579.65,579.65,579.65,6
,2010-11-15 10:30,15,581.5,581.5,581.5,581.5,2
,2010-11-15 11:30,15,582,582,582,582,2